CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628C00290000 | 2024-06-21 2:37PM EDT | 2024-06-28 | 84.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240705C00290000 | 2024-06-27 11:20AM EDT | 2024-07-05 | 99.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240712C00290000 | 2024-06-27 11:20AM EDT | 2024-07-12 | 99.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00290000 | 2024-06-21 3:58PM EDT | 2024-07-19 | 91.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRWD240726C00290000 | 2024-06-24 9:30AM EDT | 2024-07-26 | 87.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240816C00290000 | 2024-06-27 3:36PM EDT | 2024-08-16 | 101.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CRWD240920C00290000 | 2024-06-17 1:52PM EDT | 2024-09-20 | 109.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241018C00290000 | 2024-06-25 10:20AM EDT | 2024-10-18 | 104.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD241220C00290000 | 2024-06-25 10:42AM EDT | 2024-12-20 | 111.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00290000 | 2024-06-26 3:56PM EDT | 2025-01-17 | 109.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250321C00290000 | 2024-05-28 9:54AM EDT | 2025-03-21 | 93.30 | 122.05 | 124.60 | 0.00 | - | 3 | 11 | 55.50% |
| CRWD250417C00290000 | 2024-06-20 2:15PM EDT | 2025-04-17 | 123.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00290000 | 2024-06-27 11:00AM EDT | 2025-06-20 | 133.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00290000 | 2024-06-12 2:13PM EDT | 2025-11-21 | 146.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00290000 | 2024-06-24 10:16AM EDT | 2026-01-16 | 145.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260618C00290000 | 2024-05-30 3:24PM EDT | 2026-06-18 | 109.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240628P00290000 | 2024-06-27 3:01PM EDT | 2024-06-28 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240705P00290000 | 2024-06-26 3:00PM EDT | 2024-07-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRWD240712P00290000 | 2024-06-26 2:39PM EDT | 2024-07-12 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240719P00290000 | 2024-06-27 3:24PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRWD240726P00290000 | 2024-06-26 11:37AM EDT | 2024-07-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| CRWD240816P00290000 | 2024-06-27 3:04PM EDT | 2024-08-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRWD240920P00290000 | 2024-06-27 2:41PM EDT | 2024-09-20 | 2.66 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CRWD241018P00290000 | 2024-06-27 2:55PM EDT | 2024-10-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD241220P00290000 | 2024-06-27 10:36AM EDT | 2024-12-20 | 8.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD250117P00290000 | 2024-06-27 11:53AM EDT | 2025-01-17 | 9.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD250321P00290000 | 2024-06-27 10:26AM EDT | 2025-03-21 | 13.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRWD250417P00290000 | 2024-06-17 2:10PM EDT | 2025-04-17 | 15.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD250620P00290000 | 2024-06-24 2:00PM EDT | 2025-06-20 | 21.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRWD251121P00290000 | 2024-06-10 10:23AM EDT | 2025-11-21 | 28.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD260116P00290000 | 2024-06-25 2:27PM EDT | 2026-01-16 | 30.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD260618P00290000 | 2024-06-25 2:23PM EDT | 2026-06-18 | 37.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD261218P00290000 | 2024-06-17 11:18AM EDT | 2026-12-18 | 43.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.